Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 442.98 | 442.98 | 435.12 | 437.57 | 1,048,540 | -4.60(-1.04%) |
Jul 28, 2023 | 438.42 | 444.85 | 438.06 | 442.18 | 1,146,166 | +4.30(+0.98%) |
Jul 27, 2023 | 435.33 | 439.52 | 424.40 | 437.88 | 1,748,802 | -11.65(-2.59%) |
Jul 26, 2023 | 449.54 | 452.15 | 446.44 | 449.53 | 911,285 | -0.03(-0.01%) |
Jul 25, 2023 | 438.03 | 449.66 | 436.64 | 449.56 | 860,446 | +4.90(+1.10%) |
Jul 24, 2023 | 446.33 | 447.73 | 443.87 | 444.66 | 560,807 | -1.19(-0.27%) |
Jul 21, 2023 | 446.53 | 449.43 | 444.36 | 445.85 | 603,420 | -0.92(-0.21%) |
Jul 20, 2023 | 440.06 | 447.56 | 435.79 | 446.78 | 994,833 | +11.88(+2.73%) |
Jul 19, 2023 | 435.04 | 438.39 | 431.32 | 434.90 | 949,517 | -0.39(-0.09%) |
Jul 18, 2023 | 449.07 | 452.95 | 433.15 | 435.29 | 1,284,460 | -11.37(-2.54%) |
Jul 17, 2023 | 444.33 | 449.37 | 441.85 | 446.66 | 876,114 | +3.54(+0.80%) |
Jul 14, 2023 | 448.34 | 448.63 | 442.24 | 443.12 | 614,600 | -6.28(-1.40%) |
Jul 13, 2023 | 444.74 | 450.32 | 443.24 | 449.40 | 561,991 | +3.62(+0.81%) |
Jul 12, 2023 | 453.74 | 453.79 | 445.62 | 445.78 | 702,769 | -7.28(-1.61%) |
Jul 11, 2023 | 446.33 | 454.29 | 445.61 | 453.06 | 699,733 | +8.02(+1.80%) |
Jul 10, 2023 | 445.04 | 447.94 | 443.83 | 445.04 | 503,065 | +0.14(+0.03%) |
Jul 07, 2023 | 447.40 | 448.23 | 443.24 | 444.90 | 587,277 | -3.47(-0.77%) |
Jul 06, 2023 | 450.80 | 452.99 | 446.46 | 448.37 | 685,263 | -3.02(-0.67%) |
Jul 05, 2023 | 450.19 | 451.96 | 445.56 | 451.39 | 375,541 | +0.88(+0.19%) |
Jul 03, 2023 | 445.55 | 451.18 | 444.67 | 450.51 | 243,645 | +2.32(+0.52%) |
Jun 30, 2023 | 445.59 | 451.84 | 442.40 | 448.19 | 780,008 | +4.50(+1.01%) |
Jun 29, 2023 | 435.37 | 443.91 | 435.02 | 443.69 | 540,183 | +8.42(+1.93%) |
Jun 28, 2023 | 441.30 | 443.05 | 433.32 | 435.27 | 629,412 | -5.68(-1.29%) |
Jun 27, 2023 | 440.76 | 443.91 | 437.91 | 440.96 | 544,243 | +0.41(+0.09%) |
Jun 26, 2023 | 442.09 | 442.42 | 435.41 | 440.54 | 756,881 | -5.93(-1.33%) |
Jun 23, 2023 | 450.49 | 452.43 | 445.08 | 446.47 | 565,148 | -3.94(-0.88%) |
Jun 22, 2023 | 453.26 | 453.29 | 448.20 | 450.42 | 462,101 | -4.34(-0.95%) |
Jun 21, 2023 | 446.65 | 454.91 | 446.59 | 454.75 | 503,782 | +7.99(+1.79%) |
Jun 20, 2023 | 451.29 | 453.00 | 446.51 | 446.76 | 518,999 | -3.94(-0.87%) |
Jun 16, 2023 | 445.54 | 451.25 | 445.05 | 450.70 | 1,199,088 | +5.39(+1.21%) |
Jun 15, 2023 | 442.19 | 447.19 | 439.30 | 445.31 | 553,775 | +4.89(+1.11%) |
Jun 14, 2023 | 443.37 | 445.87 | 438.71 | 440.43 | 518,732 | -3.20(-0.72%) |
Jun 13, 2023 | 442.67 | 446.26 | 437.73 | 443.62 | 620,138 | -2.32(-0.52%) |
Jun 12, 2023 | 446.38 | 446.38 | 440.75 | 445.94 | 795,110 | -0.74(-0.16%) |
Jun 09, 2023 | 448.83 | 452.04 | 446.61 | 446.68 | 651,741 | -1.19(-0.27%) |
Jun 08, 2023 | 446.17 | 450.20 | 444.85 | 447.87 | 641,000 | +2.09(+0.47%) |
Jun 07, 2023 | 440.42 | 446.92 | 436.84 | 445.78 | 828,129 | +5.16(+1.17%) |
Jun 06, 2023 | 440.03 | 441.87 | 436.76 | 440.62 | 707,853 | +2.51(+0.57%) |
Jun 05, 2023 | 439.19 | 439.53 | 434.67 | 438.11 | 893,060 | +1.69(+0.39%) |
Jun 02, 2023 | 434.55 | 439.67 | 431.42 | 436.42 | 1,042,525 | +5.23(+1.21%) |
Jun 01, 2023 | 429.48 | 431.90 | 426.30 | 431.19 | 805,975 | +2.97(+0.69%) |
May 31, 2023 | 430.50 | 433.99 | 427.37 | 428.22 | 1,526,292 | -2.63(-0.61%) |
May 30, 2023 | 427.63 | 433.76 | 425.12 | 430.85 | 890,852 | -0.16(-0.04%) |
May 26, 2023 | 425.40 | 434.14 | 425.40 | 431.00 | 879,706 | +6.57(+1.55%) |
May 25, 2023 | 429.16 | 430.74 | 420.12 | 424.44 | 930,054 | -7.76(-1.80%) |
May 24, 2023 | 433.76 | 437.01 | 432.14 | 432.20 | 678,845 | -1.56(-0.36%) |
May 23, 2023 | 431.94 | 436.54 | 431.05 | 433.76 | 590,857 | -0.04(-0.01%) |
May 22, 2023 | 432.84 | 435.86 | 429.26 | 433.80 | 519,613 | -0.24(-0.05%) |
May 19, 2023 | 436.04 | 436.96 | 431.56 | 434.03 | 473,702 | -0.28(-0.07%) |
May 18, 2023 | 436.73 | 437.57 | 428.59 | 434.31 | 529,690 | -3.66(-0.84%) |
May 17, 2023 | 429.81 | 439.01 | 428.42 | 437.98 | 774,608 | +11.46(+2.69%) |
May 16, 2023 | 430.78 | 431.13 | 426.34 | 426.51 | 458,483 | -3.66(-0.85%) |
May 15, 2023 | 429.57 | 430.87 | 426.87 | 430.17 | 501,524 | +0.60(+0.14%) |
May 12, 2023 | 427.94 | 432.56 | 425.67 | 429.58 | 765,520 | +2.85(+0.67%) |
May 11, 2023 | 429.71 | 431.09 | 424.11 | 426.73 | 713,943 | -7.03(-1.62%) |
May 10, 2023 | 433.83 | 435.69 | 429.52 | 433.76 | 571,571 | +0.70(+0.16%) |
May 09, 2023 | 433.73 | 435.77 | 431.64 | 433.05 | 472,111 | +0.07(+0.02%) |
May 08, 2023 | 438.95 | 441.51 | 432.62 | 432.98 | 426,932 | -4.47(-1.02%) |
May 05, 2023 | 434.18 | 439.06 | 432.68 | 437.46 | 484,899 | +4.48(+1.04%) |
May 04, 2023 | 434.00 | 435.95 | 426.09 | 432.97 | 659,484 | -1.45(-0.33%) |
May 03, 2023 | 438.16 | 442.81 | 434.29 | 434.42 | 531,278 | -4.99(-1.14%) |
May 02, 2023 | 451.19 | 451.19 | 439.19 | 439.42 | 786,824 | -13.62(-3.01%) |